Loser Valuations for 3 September 2010 from 00:00:00 until 23:59:59
Loser Valuations for 3 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 22.5838 | 3.3 B | -0.1203 | -0.53 | 10.2 K | 230.35 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.4566 | 272.35 M | -0.0601 | -0.92 | 38.5 K | 248.58 K |
| ACU | Acme United Corp | 7.1653 | 269.13 M | -0.0507 | -0.7 | 3.2 K | 22.93 K |
| CMT | Core Molding Technologies Inc | 4.2927 | 187.87 M | -0.0692 | -1.59 | 2.1 K | 9.01 K |
| MINE | Mayfair Gold Corp. | 163.50 | 166.07 M | -1.50 | -0.91 | 811.02 K | 132.6 M |
| LODE | Comstock Mining Inc | 392.50 | 127.01 M | -7.50 | -1.88 | 397 | 155.82 K |
| WYY | Widepoint Corp | 7.70 | 60.29 M | -0.15 | -1.91 | 26.07 K | 200.75 K |
| BESS | Bimergen Energy Corporation | 68.60 | 24.98 M | -1.40 | -2 | 96 | 6.59 K |
| AMS | American Shared Hospital Services | 3.038 | 7.85 M | -0.122 | -3.86 | 1.1 K | 3.34 K |
| DSS | Document Security Systems | 7353.6196 | 4.5 M | -122.5562 | -1.64 | 9 | 66.18 K |
| AUMN | Golden Minerals Company | 190.00 | 3.73 M | -1.00 | -0.52 | 1.27 K | 242.06 K |
| PW | Power REIT | 10.5483 | 2.45 M | -0.2603 | -2.41 | 2.15 K | 22.73 K |
| TPHS | Trinity Pl Hlds Inc | 8.2356 | 1.93 M | -0.1095 | -1.31 | 7.93 K | 65.33 K |
| ENSV | Enservco Corpporation | 8.25 | 29.09 K | -0.15 | -1.79 | 339 | 2.8 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 4.80 | -0.30 | -5.88 | 1.08 K | 5.2 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BKR | Baker Hughes A Ge Co. Cl A | 19.9884 | 49.07 B | -0.1114 | -0.55 | 4.97 M | 99.37 M |
| TCOM | Trip.com Group Ltd ADR | 21.0378 | 27.46 B | -0.3632 | -1.7 | 2.51 M | 52.81 M |
| DLTR | Dollar Tree Inc | 23.015 | 26.81 B | -0.435 | -1.86 | 4.14 M | 95.39 M |
| VRSK | Verisk Analytics Inc | 26.8364 | 26.81 B | -0.2097 | -0.78 | 318.9 K | 8.56 M |
| JAZZ | Jazz Pharma Plc | 9.71 | 15.93 B | -0.10 | -1.02 | 1.11 M | 10.77 M |
| CHKP | Check Point Software | 35.53 | 14.97 B | -0.52 | -1.44 | 2.16 M | 76.68 M |
| RGEN | Repligen Cp | 3.36 | 11.03 B | -0.20 | -5.62 | 18.68 K | 62.76 K |
| ENSG | The Ensign Group IN | 4.1795 | 10.86 B | -0.0305 | -0.72 | 257.87 K | 1.08 M |
| TGTX | Tg Therapeuticscmn | 98.4375 | 10.07 B | -14.0625 | -12.5 | 4 | 393.75 |
| CORT | Corcept Therapeutics | 3.04 | 8.16 B | -0.02 | -0.65 | 32.33 K | 98.27 K |
| IESC | Ies Holdings | 3.60 | 7.52 B | -0.10 | -2.7 | 23.16 K | 83.38 K |
| RUSHB | Rush Entpr Cl B | 4.9893 | 7.04 B | -0.0438 | -0.87 | 225 | 1.12 K |
| RIOT | Riot Blockchain Inc | 117.7143 | 6.86 B | -6.2067 | -5.01 | 676 | 79.57 K |
| CVLT | Commvault Systems | 25.86 | 6.82 B | -0.25 | -0.96 | 757.56 K | 19.59 M |
| CPB | Campbell Soup Company | 21.7182 | 6.65 B | -0.6658 | -2.97 | 5.26 M | 114.21 M |
| ACIW | Aci Worldwide Inc | 6.6233 | 6.24 B | -0.1634 | -2.41 | 595.55 K | 3.94 M |
| OZK | Bank Ozk | 6.3505 | 5.47 B | -0.049 | -0.77 | 376.2 K | 2.39 M |
| OMAB | Grupo Aeroportuario ADR | 5.1164 | 5.39 B | -0.2791 | -5.17 | 24.1 K | 123.33 K |
| SBCF | Seacoast Banking Cp | 5.1772 | 3.25 B | -0.1327 | -2.5 | 167.24 K | 865.83 K |
| ARLP | Alliance Resource Pt | 7.2357 | 3.25 B | -0.1709 | -2.31 | 235.94 K | 1.71 M |
| HWKN | Hawkins Inc | 11.9458 | 3.16 B | -0.2298 | -1.89 | 91.51 K | 1.09 M |
| CECO | CECO Environmental Corp. | 4.9276 | 3.13 B | -0.113 | -2.24 | 7.9 K | 38.93 K |
| VCEL | Vericel Corproation | 29.60 | 3.04 B | -0.40 | -1.33 | 1.71 K | 50.56 K |
| ARCB | Arcbest Corp | 19.1773 | 3 B | -0.2389 | -1.23 | 353.84 K | 6.79 M |
| CLDX | Celldex Therapeutics | 52.95 | 2.37 B | -18.75 | -26.15 | 483.37 K | 25.59 M |
| ECPG | Encore Capital Group | 20.30 | 2.34 B | -0.31 | -1.5 | 93.58 K | 1.9 M |
| ADUS | Addus Homecare Corp | 4.60 | 2.34 B | -0.10 | -2.13 | 20.4 K | 93.84 K |
| TBBK | The Bancorp Inc | 6.59 | 1.98 B | -0.05 | -0.75 | 204.34 K | 1.35 M |
| PLUG | Plug Power Inc | 3.90 | 1.89 B | -0.10 | -2.5 | 45.8 K | 178.62 K |
| PLAB | Photronics Inc | 4.49 | 1.71 B | -0.09 | -1.97 | 290.97 K | 1.31 M |
| SLS | Sellas Life Sciences Group Inc | 46605.625 | 1.7 B | -246.5898 | -0.53 | 3 | 139.82 K |
| QCRH | Qcr Holdings Inc | 8.8124 | 1.69 B | -0.11 | -1.23 | 1.98 K | 17.47 K |
| ANIP | ANI Pharma Inc | 49.6801 | 1.63 B | -0.36 | -0.72 | 5.52 K | 274.04 K |
| CASH | Meta Financial Group | 9.3563 | 1.56 B | -0.0586 | -0.62 | 21.6 K | 202.1 K |
| PLPC | Preformed Line Prd | 27.7493 | 1.47 B | -0.3614 | -1.29 | 4.4 K | 122.1 K |
| DMLP | Dorchester Minls | 6.0628 | 1.38 B | -0.053 | -0.87 | 118.34 K | 717.47 K |
| GIII | G-III Apparel Gp | 14.8961 | 1.37 B | -0.1142 | -0.76 | 464.4 K | 6.92 M |
| STAA | Staar Surgical Company | 4.63 | 1.34 B | -0.10 | -2.11 | 74.55 K | 345.19 K |
| GLDD | Great Lakes Drg Dock | 4.936 | 1.15 B | -0.0473 | -0.95 | 236.05 K | 1.17 M |
| ATEC | Alphatec Holdings | 27.00 | 1.13 B | -0.84 | -3.02 | 78.62 K | 2.12 M |
| HROW | Harrow Health Inc | 32.00 | 1.1 B | -6.00 | -15.79 | 200 | 6.4 K |
| WINA | Winmark Corp | 25.0195 | 979.35 M | -0.2405 | -0.95 | 3.35 K | 83.69 K |
| MPB | Mid Penn Bancorp Inc | 4.3659 | 885.21 M | -0.4398 | -9.15 | 1.9 K | 8.3 K |
| FCEL | Fuelcell Energy Inc | 4665.6001 | 875.06 M | -86.3999 | -1.82 | 239 | 1.12 M |
| LXRX | Lexicon Pharmaceutcl | 10.15 | 832.07 M | -0.14 | -1.36 | 73.44 K | 745.44 K |
| SHBI | Shore Bancshares Inc | 7.3343 | 758.73 M | -0.074 | -1 | 5.63 K | 41.28 K |
| PFIS | Peoples Finl Svcs Company | 15.6803 | 725.28 M | -0.5664 | -3.49 | 240 | 3.76 K |
| WEYS | Weyco Gp Inc | 14.4357 | 581.65 M | -0.1193 | -0.82 | 10.67 K | 154.01 K |
| GRVY | Gravity Ltd ADR | 6.00 | 474.68 M | -0.12 | -1.96 | 2.66 K | 15.94 K |
| CRMD | Cormedix Inc | 8.50 | 413.1 M | -0.25 | -2.86 | 28 | 238 |
| FWDI | AdvisorShares Madrona International ETF | 36.70 | 408.9 M | -0.40 | -1.08 | 2.11 K | 77.44 K |
| NWFL | Norwood Financial Cp | 9.2037 | 394.79 M | -0.0622 | -0.67 | 668 | 6.15 K |
| ARAY | Accuray Inc | 6.13 | 384.64 M | -0.04 | -0.65 | 479.94 K | 2.94 M |
| FRST | Primis Financial Corp | 4.4144 | 365.29 M | -0.0818 | -1.82 | 1.47 K | 6.5 K |
| IRD | Opus Genetics, Inc. | 576.00 | 358.57 M | -33.60 | -5.51 | 1.06 K | 609.41 K |
| ARTNA | Artesian Res Cp A | 11.0645 | 341.72 M | -0.0917 | -0.82 | 9.9 K | 109.54 K |
| PESI | Perma-Fix Envir | 8.25 | 338.01 M | -0.15 | -1.79 | 7.13 K | 58.85 K |
| FRAF | Franklin Finl Svcs Corp | 9.0527 | 314.53 M | -0.1085 | -1.18 | 8.1 K | 73.33 K |
| PNRG | Primeenergy Cp | 20.00 | 304.68 M | -0.26 | -1.28 | 2.7 K | 54 K |
| JACK | Jack IN The Box Inc | 17.5803 | 278.29 M | -0.2904 | -1.63 | 713.1 K | 12.54 M |
| HQI | Hirequest Inc | 3.0449 | 253.5 M | -0.1087 | -3.45 | 1.27 K | 3.86 K |
| PEBK | Peoples Bancorp NC | 3.2719 | 229.49 M | -0.0413 | -1.25 | 2.53 K | 8.28 K |
| SIGA | Siga Technologies Inc | 5.6604 | 225.61 M | -0.0292 | -0.51 | 190.8 K | 1.08 M |
| AVNW | Aviat Networks Inc | 24.42 | 211.4 M | -0.30 | -1.21 | 63.25 K | 1.54 M |
| CGEN | Compugen Ltd | 3.95 | 197.97 M | -0.06 | -1.5 | 31.71 K | 125.27 K |
| EML | Eastern Company | 12.2497 | 189.07 M | -0.3551 | -2.82 | 400 | 4.9 K |
| ANIK | Anika Therapeutics | 5.1001 | 186.69 M | -0.0299 | -0.58 | 11.76 K | 60 K |
| NATR | Nature S Sunshine | 6.5506 | 178.66 M | -0.0616 | -0.93 | 11.4 K | 74.68 K |
| NAGE | Niagen Bioscience, Inc. | 3.75 | 165.92 M | -0.15 | -3.85 | 167 | 626.25 |
| KVHI | K V H Inds Inc | 13.21 | 132.61 M | -0.20 | -1.49 | 59.24 K | 782.51 K |
| ACNT | Ascent Industries CO | 7.847 | 121.7 M | -0.1522 | -1.9 | 2.7 K | 21.19 K |
| BOTJ | Bank of The Jame Fnl | 4.8829 | 115.36 M | -0.1745 | -3.45 | 1.76 K | 8.59 K |
| BYFC | Broadway Fin Cp | 18.72 | 106.89 M | -0.48 | -2.5 | 363 | 6.8 K |
| LAKE | Lakeland Inds Inc | 9.5089 | 93.5 M | -0.1761 | -1.82 | 1.8 K | 17.12 K |
| VXRT | Vaxart Inc | 299.6982 | 87.98 M | -3.5537 | -1.17 | 2.33 K | 699.2 K |
| SLNG | Stabilis Solutions Inc | 17.12 | 72.71 M | -0.48 | -2.73 | 138 | 2.36 K |
| MNOV | Medicinova Inc | 5.20 | 69.4 M | -0.20 | -3.7 | 700 | 3.64 K |
| TERS | Tersis Technologies Inc. | 3.60 | 67.92 M | -0.60 | -14.29 | 27 | 97.2 |
| GECC | Great Elm Capital Corp | 68.8564 | 67.75 M | -0.7034 | -1.01 | 677 | 46.62 K |
| BLNK | Blink Charging Company | 2075.00 | 67.71 M | -150.00 | -6.74 | 5 | 10.38 K |
| INVE | Identiv Inc | 15.70 | 64.47 M | -1.40 | -8.19 | 1.8 K | 28.29 K |
| ASPS | Altisource Portfolio | 198.3309 | 61.85 M | -5.7304 | -2.81 | 19.21 K | 3.81 M |
| ONCY | Oncolytics Biotech Inc | 30.115 | 53.9 M | -1.045 | -3.35 | 6.05 K | 182.11 K |
| TPCS | TechPrecision Corporation Common stock | 3.16 | 53.1 M | -0.04 | -1.25 | 4.54 K | 14.33 K |
| KFFB | Kentucky First Fed | 4.9974 | 47.5 M | -0.0449 | -0.89 | 5.9 K | 29.47 K |
| ELTK | Eltek Ltd | 4.3026 | 40.4 M | -0.0916 | -2.08 | 510 | 2.19 K |
| UG | United Guardian Inc | 5.3701 | 39.47 M | -0.1944 | -3.49 | 700 | 3.76 K |
| ACFN | Acorn Energy, Inc. Common Stock | 69.7914 | 38.76 M | -0.4632 | -0.66 | 1.09 K | 75.93 K |
| WVFC | Wvs Financial Corp | 6.597 | 31.48 M | -0.5556 | -7.77 | 200 | 1.32 K |
| EFOI | Energy Focus Inc | 630.00 | 29.74 M | -3.50 | -0.55 | 228 | 143.64 K |
| CREX | Creative Realities Inc | 512.9996 | 28.14 M | -4.50 | -0.87 | 66 | 33.86 K |
| AIFC | AI Financial Corporation | 13.10 | 26.51 M | -0.60 | -4.38 | 380 | 4.98 K |
| FLNA | Filana Therapeutics, Inc. | 23.579 | 23.43 M | -0.5303 | -2.2 | 12.67 K | 298.77 K |
| LIVE | Live Ventures | 7.0342 | 23.04 M | -0.1901 | -2.63 | 352 | 2.48 K |
| IPM | IPM | 8.75 | 22.38 M | -1.05 | -10.71 | 2.02 K | 17.7 K |
| MRKR | Marker Therapeutics Inc | 1452.00 | 15.89 M | -167.9988 | -10.37 | 21 | 30.49 K |
| CMCT | Cim Commercial TR Cp | 4232.314 | 13.93 M | -27.4468 | -0.64 | 4 | 16.93 K |
| UONE | Urban One Inc | 7.70 | 13.69 M | -0.60 | -7.23 | 170 | 1.31 K |
| GLBZ | Glen Burnie Bancorp | 4.491 | 12.03 M | -0.1987 | -4.24 | 240 | 1.08 K |
| AIMV | AI Maverick Intel Inc. | 1150.00 | 9.96 M | -125.00 | -9.8 | 2 | 2.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NEM | Newmont Mining Corp | 43.1541 | 123.11 B | -0.3615 | -0.83 | 4.54 M | 195.72 M |
| VALE | Vale S.A. ADR | 10.5408 | 49.28 B | -0.0936 | -0.88 | 17.23 M | 181.65 M |
| DG | Dollar General Corp | 24.2769 | 30.32 B | -0.5803 | -2.33 | 509.71 K | 12.37 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.0508 | 29.87 B | -0.166 | -0.82 | 173.6 K | 3.48 M |
| BBD | Banco Bradesco S.A. ADR | 4.2376 | 28.72 B | -0.0399 | -0.93 | 15.99 M | 67.76 M |
| RF | Regions Financial Corp | 4.4533 | 24.34 B | -0.0259 | -0.58 | 13.64 M | 60.74 M |
| CIB | Bancolombia S.A. ADR | 26.103 | 21.72 B | -0.1682 | -0.64 | 404.8 K | 10.57 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.2502 | 19.62 B | -0.1242 | -1.48 | 161.7 K | 1.33 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.3284 | 18.34 B | -0.0378 | -0.87 | 3.52 M | 15.24 M |
| H | Hyatt Hotels Corp | 37.9502 | 17.76 B | -0.1934 | -0.51 | 153.3 K | 5.82 M |
| PKX | Posco ADR | 60.057 | 15.37 B | -0.3386 | -0.56 | 524.7 K | 31.51 M |
| FLUT | Flutter Entertainment Plc | 26.1676 | 14.86 B | -0.183 | -0.69 | 700 | 18.32 K |
| YPF | Ypf Sociedad Anonima ADR | 34.237 | 14.65 B | -0.447 | -1.29 | 5.66 K | 193.78 K |
| SUZ | Suzano Papel E Celul ADR | 6.5035 | 11.88 B | -0.2026 | -3.02 | 1.8 K | 11.71 K |
| FMS | Fresenius Medical Care Corp ADR | 21.6139 | 11.53 B | -0.3238 | -1.48 | 332.8 K | 7.19 M |
| BWXT | Bwx Technologies Inc | 13.7518 | 11.52 B | -0.1346 | -0.97 | 297.54 K | 4.09 M |
| FHN | First Horizon Corp | 7.1038 | 11.15 B | -0.0737 | -1.03 | 2.58 M | 18.34 M |
| ONTO | Onto Innovation Inc | 14.20 | 10.55 B | -0.17 | -1.18 | 874.5 K | 12.42 M |
| TIMB | Tim S.A. ADR | 9.7697 | 9.28 B | -0.0534 | -0.54 | 254.67 K | 2.49 M |
| EGO | Eldorado Gold Corp | 91.5447 | 8.74 B | -1.7254 | -1.85 | 1.28 M | 117.31 M |
| EAT | Brinker International | 13.6765 | 8.34 B | -0.1138 | -0.83 | 2.29 M | 31.39 M |
| SPXC | SPX Corp | 13.9902 | 7.71 B | -0.0818 | -0.58 | 1.86 M | 26.02 M |
| AWI | Armstrong World Industries Inc | 24.5372 | 7.39 B | -0.3522 | -1.42 | 442.5 K | 10.86 M |
| FAF | First American Corp | 9.8409 | 6.84 B | -0.076 | -0.77 | 740.3 K | 7.29 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 35.6257 | 6.63 B | -0.4937 | -1.37 | 669.6 K | 23.85 M |
| TXNM | Txnm Energy Inc | 7.8007 | 6.48 B | -0.0533 | -0.68 | 890.55 K | 6.95 M |
| AKO-B | Embotelladora Andina S.A | 11.702 | 4.58 B | -0.0763 | -0.65 | 4.3 K | 50.32 K |
| AKO-A | Embotelladora Andina S.A | 10.8498 | 3.99 B | -0.2025 | -1.83 | 20.18 K | 219 K |
| FBP | First Bancorp | 4.9275 | 3.96 B | -0.2404 | -4.65 | 288.95 K | 1.42 M |
| TDW | Tidewater Inc | 1147.7769 | 3.93 B | -11.1139 | -0.96 | 22.63 K | 25.98 M |
| BMA | Banco Macro S.A. ADR | 22.723 | 3.66 B | -0.3532 | -1.53 | 32.4 K | 736.23 K |
| PAM | Pampa Energia S.A. ADR | 10.3358 | 3.41 B | -0.1087 | -1.04 | 13 K | 134.32 K |
| DAC | Danaos Corp | 44.8976 | 2.84 B | -0.6907 | -1.52 | 5.02 K | 225.43 K |
| SA | Seabridge Gold | 29.36 | 2.74 B | -0.18 | -0.61 | 199.6 K | 5.86 M |
| LEU | Centrus Energy Corp. | 1348.9011 | 2.29 B | -35.7142 | -2.58 | 7.72 K | 10.41 M |
| IDT | IDT Corp | 5.9328 | 2.06 B | -0.0829 | -1.38 | 395 K | 2.34 M |
| HE | Hawaiian Electric Industries | 14.1476 | 1.55 B | -0.0937 | -0.66 | 426.81 K | 6.04 M |
| GLP | Global Partners LP | 5.8933 | 1.5 B | -0.1465 | -2.43 | 63.1 K | 371.87 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 5.2142 | 1.36 B | -0.3067 | -5.56 | 1 K | 5.21 K |
| BH | Biglari Holdings Inc | 182.1951 | 1.15 B | -2.2989 | -1.25 | 18.09 K | 3.3 M |
| NX | Quanex Building Products Corp | 13.9718 | 961.89 M | -0.1483 | -1.05 | 310.9 K | 4.34 M |
| SB | Safe Bulkers Inc | 4.7429 | 892.45 M | -0.0692 | -1.44 | 88.57 K | 420.08 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.8536 | 833.14 M | -0.047 | -0.59 | 15.1 K | 118.59 K |
| MUX | Mcewen Mining Inc | 47.3879 | 759.3 M | -1.1194 | -2.31 | 135.55 K | 6.42 M |
| VMO | Invesco Muni Opportunity Trust | 5.5839 | 599.62 M | -0.0422 | -0.75 | 62.7 K | 350.11 K |
| IIIN | Insteel Industries | 5.8826 | 540.93 M | -0.0377 | -0.64 | 57.6 K | 338.84 K |
| BXC | Bluelinx Holdings Inc | 28.7415 | 497.98 M | -0.5952 | -2.03 | 38.8 K | 1.12 M |
| VKQ | Invesco Muni Trust | 5.6657 | 492.56 M | -0.0581 | -1.02 | 89.9 K | 509.35 K |
| ACCO | Acco Brands Corp | 4.2377 | 492.18 M | -0.0476 | -1.11 | 522.4 K | 2.21 M |
| VHI | Valhi Inc | 54.0349 | 467.02 M | -0.8943 | -1.63 | 10.57 K | 571.42 K |
| BAK | Braskem S.A. ADR | 9.1693 | 438.33 M | -0.2649 | -2.81 | 186.4 K | 1.71 M |
| TCI | Transcontinental Realty Investors | 9.39 | 425.8 M | -0.05 | -0.53 | 1.4 K | 13.15 K |
| LEO | Dreyfus Strategic Municipals | 3.7933 | 372.5 M | -0.0295 | -0.77 | 124.4 K | 471.89 K |
| KTF | Scudder Municiple Income Trust | 5.2096 | 322.87 M | -0.0401 | -0.76 | 51.1 K | 266.21 K |
| MLP | Maui Land & Pineapple Company | 4.07 | 300.07 M | -0.09 | -2.16 | 6.11 K | 24.88 K |
| PMO | Putnam Muni Opportunities Trust | 5.1992 | 280.61 M | -0.0342 | -0.65 | 111.1 K | 577.63 K |
| MFM | MFS Muni Income Trust | 3.0259 | 214.18 M | -0.0255 | -0.84 | 81.1 K | 245.4 K |
| SRI | Stoneridge Inc | 9.47 | 145.62 M | -0.36 | -3.66 | 95.64 K | 905.68 K |
| LODE | Comstock | 392.50 | 126.77 M | -7.50 | -1.88 | 397 | 155.82 K |
| NRT | North European Oil Royality Trust | 5.7148 | 65.44 M | -0.0526 | -0.91 | 16.2 K | 92.58 K |
| BESS | Bimergen Energy Corporation | 68.60 | 24.98 M | -1.40 | -2 | 96 | 6.59 K |
| CCM | Concord Medical Services ADR | 35.0896 | 15.11 M | -0.4215 | -1.19 | 3.92 K | 137.41 K |
| ENFY | Enlightify Inc. | 105.2673 | 1.58 K | -4.6963 | -4.27 | 78.26 K | 8.24 M |
| CPB | Campbell Soup Company | 21.7182 | -0.6658 | -2.97 | 5.26 M | 114.21 M | |
| PHYS | Sprott Physical Gold Trust | 11.63 | -0.22 | -1.86 | 805.1 K | 9.36 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 17.6921 | -0.1835 | -1.03 | 5.21 K | 92.23 K | |
| BKR | Baker Hughes A Ge Co. Cl A | 19.9218 | -0.111 | -0.55 | 4.97 M | 99.04 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 3.7316 | -0.273 | -6.82 | 100 | 373.16 | |
| CGG | China Gold Int Resources Corp | 3.6414 | -0.1959 | -5.11 | 279.45 K | 1.02 M | |
| FLNT | Flint Corp | 7.60 | -0.40 | -5 | 675 | 5.13 K | |
| OCG | Outcrop Silver & Gold Corp | 4.90 | -0.20 | -3.92 | 2.71 K | 13.28 K | |
| SII | Sprott Inc | 22.2142 | -0.7462 | -3.25 | 2.71 K | 60.2 K | |
| ELD | Eldorado Gold | 95.621 | -3.0768 | -3.12 | 4.79 M | 458.47 M | |
| OLY | Olympia Financial Group Inc | 8.6591 | -0.2664 | -2.98 | 700 | 6.06 K | |
| OGD | Orbit Garant Drilling Inc | 3.41 | -0.10 | -2.85 | 383.6 K | 1.31 M | |
| JAG | Jaguar Mining Inc | 5383.5078 | -148.3965 | -2.68 | 392.35 K | 2.11 B | |
| CSCI | Cosciens Biopharma Inc | 70200.00 | -1800.00 | -2.5 | 3 | 210.6 K | |
| CCL-B | CCL Industries Inc | 4.8253 | -0.1219 | -2.46 | 186.62 K | 900.47 K | |
| ITH | International Tower Hill Mines Ltd | 6.44 | -0.16 | -2.42 | 79.6 K | 512.62 K | |
| WFC | Wall Financial | 3.8742 | -0.0945 | -2.38 | 500 | 1.94 K | |
| TPX-B | Molson Coors Canada Inc | 31.2245 | -0.7467 | -2.34 | 15.68 K | 489.6 K | |
| RIC | Richmont Mines | 3.4756 | -0.0826 | -2.32 | 5.45 K | 18.94 K | |
| CIGI | Colliers International Group Inc | 12.6218 | -0.2626 | -2.04 | 6.03 K | 76.15 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0151 | -0.0608 | -1.98 | 6.5 K | 19.6 K | |
| TKO | Taseko Mines Ltd | 4.86 | -0.09 | -1.82 | 578.1 K | 2.81 M | |
| HWX | Headwater Exploration Inc | 4.0773 | -0.0734 | -1.77 | 78.8 K | 321.29 K | |
| AUMN | Golden Minerals Company | 7.91 | -0.14 | -1.74 | 7.2 K | 56.95 K | |
| PD | Precision Drilling Corp | 137.00 | -2.40 | -1.72 | 348.45 K | 47.74 M | |
| BTE | Baytex Energy Corp | 24.2069 | -0.4038 | -1.64 | 349.46 K | 8.46 M | |
| SEA | Seabridge Gold Inc | 23.4581 | -0.3758 | -1.58 | 19.29 K | 452.39 K | |
| PTM | Platinum Group Metals Ltd | 188.00 | -3.00 | -1.57 | 1.77 K | 332.57 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.1581 | -0.0481 | -1.5 | 8.53 K | 26.92 K | |
| GBT | Bmtc Group Inc | 16.6473 | -0.2533 | -1.5 | 3.6 K | 59.93 K | |
| BYD | Boyd Group Services Inc | 4.5392 | -0.0667 | -1.45 | 13.4 K | 60.83 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.2731 | -0.2387 | -1.45 | 60.51 K | 984.65 K | |
| ALA | AltaGas Ltd | 9.1122 | -0.1327 | -1.44 | 243.67 K | 2.22 M | |
| BN-PR | Brookfield Corporation | 11.9161 | -0.1731 | -1.43 | 4.4 K | 52.43 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.5209 | -0.167 | -1.43 | 200 | 2.3 K | |
| SJ | Stella Jones Inc | 5.7781 | -0.0805 | -1.37 | 8.4 K | 48.54 K | |
| TVA-B | TVA Group Inc | 11.76 | -0.1582 | -1.33 | 2.3 K | 27.05 K | |
| CJR-B | Corus Entertainment Inc | 8.5541 | -0.1123 | -1.3 | 29.7 K | 254.06 K | |
| CORS | Corus Entertainment Holdings Inc. | 4280.6636 | -56.1826 | -1.3 | 59 | 252.56 K | |
| WCN | Waste Connections Inc | 26.8807 | -0.3404 | -1.25 | 142.93 K | 3.84 M | |
| SSRM | Ssr Mining Inc | 18.3306 | -0.2299 | -1.24 | 67.8 K | 1.24 M | |
| ENB | Enbridge Inc | 12.0157 | -0.1446 | -1.19 | 1.15 M | 13.78 M | |
| DR | Medical Facilities Corp | 3.5549 | -0.0422 | -1.17 | 150.54 K | 535.15 K | |
| WFG | West Fraser Timber CO Ltd | 16.1722 | -0.1809 | -1.11 | 38.8 K | 627.48 K | |
| LUN | Lundin Mining Corp | 3.5574 | -0.0393 | -1.09 | 2.26 M | 8.04 M | |
| ABX | Barrick Mining Corp | 35.1415 | -0.3881 | -1.09 | 4.11 M | 144.41 M | |
| CVE | Cenovus Energy Inc | 20.1283 | -0.2195 | -1.08 | 1.75 M | 35.21 M | |
| CFP | Canfor Corp | 8.26 | -0.09 | -1.08 | 58.4 K | 482.38 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.9319 | -0.0425 | -1.07 | 10.1 K | 39.71 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.4527 | -0.0562 | -1.02 | 4.62 K | 25.19 K | |
| AEM | Agnico Eagle Mines Ltd | 51.5353 | -0.531 | -1.02 | 540.89 K | 27.87 M | |
| HPS-A | Hammond Power Solutions Inc | 6.4772 | -0.0654 | -1 | 3.29 K | 21.34 K | |
| ALS | Altius Minerals Corp | 8.5212 | -0.0836 | -0.97 | 9.76 K | 83.18 K | |
| CCA | Cogeco Communications Inc | 22.1398 | -0.215 | -0.96 | 15.75 K | 348.75 K | |
| BHC | Bausch Health Companies Inc | 23.9802 | -0.2308 | -0.95 | 359.25 K | 8.61 M | |
| FC | Firm Capital Mortgage Inv. Corp | 3.4423 | -0.0322 | -0.93 | 10.51 K | 36.16 K | |
| L | Loblaw CO | 6.2075 | -0.0557 | -0.89 | 1.48 M | 9.19 M | |
| EXE | Extendicare Inc | 3.555 | -0.0317 | -0.88 | 133.9 K | 476 K | |
| BBD-PC | Bombardier Inc Pref C | 5.9994 | -0.0525 | -0.87 | 1.65 K | 9.92 K | |
| BNE | Bonterra Energy Corp | 21.9277 | -0.1792 | -0.81 | 15.73 K | 345.01 K | |
| POU | Paramount Resources Ltd | 7.8019 | -0.0627 | -0.8 | 19.44 K | 151.65 K | |
| FRU | Freehold Royalties Ltd | 5.6006 | -0.044 | -0.78 | 50.57 K | 283.2 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.2985 | -0.0326 | -0.75 | 66.77 K | 287.01 K | |
| LB | Laurentian Bank | 20.819 | -0.1572 | -0.75 | 59.96 K | 1.25 M | |
| BU | Burcon Nutrascience Corp | 157.4855 | -1.158 | -0.73 | 5.97 K | 940.5 K | |
| CGX | Cineplex Inc | 13.7437 | -0.098 | -0.71 | 67.97 K | 934.17 K | |
| DII-B | Dorel Industries Inc | 10.0975 | -0.0668 | -0.66 | 6.82 K | 68.88 K | |
| TRP | TC Energy Corp | 16.235 | -0.1062 | -0.65 | 2.07 M | 33.55 M | |
| NG | Novagold Res Inc | 6.1962 | -0.0403 | -0.65 | 278.77 K | 1.73 M | |
| CGO | Cogeco Inc Sv | 19.242 | -0.1242 | -0.64 | 1.97 K | 37.87 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.7494 | -0.0557 | -0.63 | 6.15 K | 53.77 K | |
| CSH-UN | Chartwell Retirement Residences | 3.8137 | -0.0225 | -0.59 | 193.18 K | 736.73 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.8291 | -0.0208 | -0.54 | 263.3 K | 1.01 M | |
| LGD | Liberty Gold Corp | 31.20 | -0.16 | -0.51 | 71.36 K | 2.23 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MTTCF | MeaTech 3D Ltd | 53.50 | 22.72 M | -0.80 | -1.47 | 260 | 13.91 K |
| NPHC | Nutra Pharma Corp | 6.20 | 1.43 M | -0.20 | -3.13 | 3.83 K | 23.71 K |
| BLSP | Blue Sphere Corporation | 4186.6499 | 324.89 K | -367.25 | -8.06 | 5.45 K | 22.82 M |
| PSYC | Global Trac Solutions Inc | 54.00 | 135.52 K | -5.00 | -8.47 | 107 | 5.78 K |
| PSRU | Valiant Eagle Inc | 15.00 | 125.23 K | -0.50 | -3.23 | 572 | 8.58 K |
| BOTY | Lingerie Fighting Championships Inc | 1800.00 | 61.6 K | -400.00 | -18.18 | 44 K | 79.2 M |
| CGIP | Celadon Group Inc | 12.805 | 5.66 K | -0.0773 | -0.6 | 145.19 K | 1.86 M |
| SIMPQ | Simply Inc | 155.625 | 1.55 K | -4.375 | -2.73 | 40 | 6.22 K |
| CYRNQ | CYRNQ | 75.40 | 799 | -0.40 | -0.53 | 618 | 46.6 K |
| USMJ | North American Cannabis Holdings Inc | 100.00 | 235 | -2.00 | -1.96 | 9 | 900 |
| SYNE | Synthesis Energy Systems Inc | 56.32 | 157 | -1.088 | -1.9 | 931 | 52.43 K |
| PEHD | Perigee Holdings Inc. | 368.00 | 130 | -16.00 | -4.17 | 238 | 87.58 K |
| ANDI | Andiamo Corporation | 65.80 | -21.00 | -24.19 | 57 | 3.75 K | |
| BIONQ | BioNitrogen Holdings Corp | 4.50 | -0.90 | -16.67 | 535 | 2.41 K | |
| TOPZ | Topaz Resources Inc | 14.50 | -0.1667 | -1.14 | 9.61 K | 139.32 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 75.00 | 367.62 K | -5.00 | -6.25 | 441.71 K | 33.13 M |
| KIP | Kiplin Metals Inc | 194.40 | -48.60 | -20 | 12 K | 2.33 M | |
| KLE-H | Kingsland Energy Corp | 4.00 | -0.80 | -16.67 | 21 | 84 | |
| CATX | Catalyst One Exploration Corp. | 12.00 | -2.40 | -16.67 | 167 | 2 K | |
| IDL | Imaging Dynamics Company Ltd | 17.50 | -2.50 | -12.5 | 78 | 1.36 K | |
| EMR | Emgold Mining Corporation | 19.00 | -2.50 | -11.63 | 1.5 K | 28.5 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.40 | -10 | 300 | 1.08 K | |
| LQWD | LQwD FinTech Corp | 19.60 | -2.10 | -9.68 | 14 | 274.4 | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 2.15 K | 15.5 K | |
| CMIL | Capella Minerals Limited | 12.60 | -1.05 | -7.69 | 1.06 K | 13.32 K | |
| GR | Great Atlantic Resources Corp | 52.00 | -4.00 | -7.14 | 195 | 10.14 K | |
| BSK | Blue Sky Uranium Corp | 26.00 | -2.00 | -7.14 | 339 | 8.81 K | |
| CTN | Centurion Minerals Ltd | 719.9985 | -43.20 | -5.66 | 102 | 73.44 K | |
| GBML | Global Battery Metals Ltd | 51.00 | -3.00 | -5.56 | 310 | 15.81 K | |
| OYL | CGX Energy Inc | 5.40 | -0.30 | -5.26 | 324.9 K | 1.75 M | |
| VO | ValOre Metals Corp | 4.00 | -0.20 | -4.76 | 2.4 K | 9.6 K | |
| PX | Pelangio Exploration Inc | 4.10 | -0.20 | -4.65 | 8.49 K | 34.81 K | |
| SGLD | Scorpio Gold Corporation | 11.16 | -0.36 | -3.13 | 2.61 K | 29.14 K | |
| EPO-H | Encanto Potash Corp | 8.25 | -0.25 | -2.94 | 19.94 K | 164.5 K | |
| BARU | Baru Gold Corp | 53.5604 | -1.4688 | -2.67 | 15.95 K | 854.4 K | |
| PWM | Power Metals Corp | 3.12 | -0.06 | -1.89 | 300.65 K | 938.03 K | |
| RET-A | Reitmans (Canada) Limited | 12.0392 | -0.2126 | -1.74 | 67.58 K | 813.59 K | |
| DLTA | Delta Resources Limited | 17.70 | -0.30 | -1.67 | 16.6 K | 293.82 K | |
| GGM | Granada Gold Mine Inc | 3.5033 | -0.0523 | -1.47 | 272.42 K | 954.36 K | |
| GORO | Goldgroup Mining Inc. | 31.20 | -0.40 | -1.27 | 205 | 6.4 K | |
| DAU | Desert Gold Ventures Inc | 8.40 | -0.10 | -1.18 | 1.05 K | 8.82 K | |
| TIE | Coloured Ties Capital Inc. | 6.0176 | -0.0648 | -1.07 | 6.41 K | 38.57 K | |
| GBU | Gabriel Resources Ltd | 49.10 | -0.40 | -0.81 | 106.19 K | 5.21 M | |
| MYID | Killi Ltd | 146.2055 | -1.116 | -0.76 | 133.22 K | 19.48 M |